UK markets open in 6 hours 9 minutes
NIKKEI 225
26,108.50 -313.55 (-1.19%) HANG SENG
17,165.87 -85.01 (-0.49%) CRUDE OIL
81.31 +0.08 (+0.10%) GOLD FUTURES
1,671.80 +3.20 (+0.19%) DOW
29,225.61 -458.13 (-1.54%) BTC-GBP
17,471.91 -29.93 (-0.17%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:135.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220930C00135000 | 2022-09-16 9:31AM EDT | 2022-09-30 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 672 | 206.25% |
| DIS221007C00135000 | 2022-09-23 10:42AM EDT | 2022-10-07 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 37 | 78.13% |
| DIS221014C00135000 | 2022-09-27 9:34AM EDT | 2022-10-14 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 52 | 57.81% |
| DIS221021C00135000 | 2022-09-29 2:04PM EDT | 2022-10-21 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 13 | 7,705 | 51.95% |
| DIS221028C00135000 | 2022-09-28 1:52PM EDT | 2022-10-28 | 0.04 | 0.02 | 0.05 | 0.00 | - | 8 | 56 | 49.22% |
| DIS221118C00135000 | 2022-09-29 2:22PM EDT | 2022-11-18 | 0.17 | 0.14 | 0.17 | 0.00 | - | 17 | 3,150 | 44.53% |
| DIS221216C00135000 | 2022-09-29 3:57PM EDT | 2022-12-16 | 0.33 | 0.30 | 0.34 | -0.03 | -8.33% | 293 | 6,684 | 40.19% |
| DIS230120C00135000 | 2022-09-29 3:54PM EDT | 2023-01-20 | 0.59 | 0.57 | 0.62 | -0.07 | -10.61% | 70 | 10,800 | 37.70% |
| DIS230217C00135000 | 2022-09-29 3:07PM EDT | 2023-02-17 | 0.94 | 0.96 | 1.05 | -0.15 | -13.76% | 73 | 1,202 | 38.16% |
| DIS230317C00135000 | 2022-09-29 3:48PM EDT | 2023-03-17 | 1.25 | 1.21 | 1.32 | +0.02 | +1.63% | 11 | 1,175 | 36.98% |
| DIS230421C00135000 | 2022-09-29 3:44PM EDT | 2023-04-21 | 1.64 | 1.58 | 1.64 | -0.15 | -8.38% | 1 | 165 | 35.73% |
| DIS230616C00135000 | 2022-09-29 3:49PM EDT | 2023-06-16 | 2.46 | 2.34 | 2.54 | -0.27 | -9.89% | 118 | 3,040 | 36.16% |
| DIS240119C00135000 | 2022-09-29 11:09AM EDT | 2024-01-19 | 5.70 | 5.40 | 5.75 | -0.20 | -3.39% | 1 | 1,755 | 36.17% |
| DIS250117C00135000 | 2022-09-29 9:42AM EDT | 2025-01-17 | 10.55 | 10.50 | 11.40 | -0.45 | -4.09% | 2 | 240 | 37.72% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220930P00135000 | 2022-09-08 10:10AM EDT | 2022-09-30 | 23.11 | 37.05 | 38.00 | 0.00 | - | 1 | 0 | 374.61% |
| DIS221007P00135000 | 2022-09-23 10:27AM EDT | 2022-10-07 | 35.35 | 37.10 | 37.90 | 0.00 | - | 11 | 0 | 126.17% |
| DIS221021P00135000 | 2022-09-28 1:45PM EDT | 2022-10-21 | 35.90 | 37.15 | 37.90 | 0.00 | - | 50 | 44 | 76.12% |
| DIS221118P00135000 | 2022-09-27 1:39PM EDT | 2022-11-18 | 39.00 | 37.10 | 37.70 | 0.00 | - | 8 | 1 | 43.75% |
| DIS221216P00135000 | 2022-09-23 10:09AM EDT | 2022-12-16 | 35.45 | 37.15 | 38.35 | 0.00 | - | 1 | 22 | 48.07% |
| DIS230120P00135000 | 2022-09-29 2:46PM EDT | 2023-01-20 | 38.29 | 37.10 | 37.85 | +2.29 | +6.36% | 8 | 7,132 | 32.72% |
| DIS230217P00135000 | 2022-09-23 9:46AM EDT | 2023-02-17 | 34.65 | 37.40 | 38.40 | 0.00 | - | 2 | 44 | 36.29% |
| DIS230317P00135000 | 2022-09-20 10:29AM EDT | 2023-03-17 | 28.10 | 37.40 | 38.50 | 0.00 | - | 10 | 32 | 34.06% |
| DIS230421P00135000 | 2022-09-27 10:43AM EDT | 2023-04-21 | 36.70 | 37.40 | 38.15 | 0.00 | - | 1 | 51 | 27.93% |
| DIS230616P00135000 | 2022-09-29 3:53PM EDT | 2023-06-16 | 38.10 | 37.70 | 38.20 | +1.65 | +4.53% | 8 | 578 | 25.18% |
| DIS240119P00135000 | 2022-09-29 3:17PM EDT | 2024-01-19 | 38.55 | 38.55 | 39.90 | +0.88 | +2.34% | 3 | 5,982 | 26.10% |
© 2022 Yahoo. All rights reserved.
